致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.43 | 6.48 | 0.06 | 0.93% | 6.35 | 6.50 | 133293 | 8576.69 | 0.73% |
| 2024-05-09 | 6.38 | 6.42 | 0.05 | 0.78% | 6.38 | 6.50 | 167193 | 10767.80 | 0.92% |
| 2024-05-08 | 6.43 | 6.37 | -0.06 | -0.93% | 6.36 | 6.44 | 102911 | 6575.30 | 0.56% |
| 2024-05-07 | 6.42 | 6.43 | 0.01 | 0.16% | 6.34 | 6.50 | 182005 | 11691.08 | 1.00% |
| 2024-05-06 | 6.46 | 6.42 | -0.02 | -0.31% | 6.41 | 6.50 | 238641 | 15360.07 | 1.31% |
| 2024-04-30 | 6.88 | 6.44 | -0.56 | -8.00% | 6.40 | 6.90 | 366458 | 23780.16 | 2.01% |
| 2024-04-29 | 6.68 | 7.00 | 0.34 | 5.11% | 6.62 | 7.02 | 199616 | 13748.21 | 1.10% |
| 2024-04-26 | 6.53 | 6.66 | 0.10 | 1.52% | 6.47 | 6.68 | 96384 | 6328.83 | 0.53% |
| 2024-04-25 | 6.48 | 6.56 | 0.02 | 0.31% | 6.43 | 6.59 | 68935 | 4501.09 | 0.38% |
| 2024-04-24 | 6.51 | 6.54 | 0.08 | 1.24% | 6.45 | 6.62 | 82133 | 5359.52 | 0.45% |
| 2024-04-23 | 6.67 | 6.46 | -0.25 | -3.73% | 6.44 | 6.73 | 143478 | 9385.29 | 0.79% |
| 2024-04-22 | 6.71 | 6.71 | -0.03 | -0.45% | 6.66 | 6.81 | 89986 | 6041.76 | 0.49% |
| 2024-04-19 | 6.68 | 6.74 | 0.01 | 0.15% | 6.67 | 6.85 | 89845 | 6075.19 | 0.49% |
| 2024-04-18 | 6.80 | 6.73 | -0.07 | -1.03% | 6.72 | 6.86 | 101385 | 6878.77 | 0.56% |
| 2024-04-17 | 6.61 | 6.80 | 0.20 | 3.03% | 6.60 | 6.80 | 118551 | 7982.68 | 0.65% |
| 2024-04-16 | 6.71 | 6.60 | -0.14 | -2.08% | 6.55 | 6.77 | 113725 | 7550.91 | 0.62% |
| 2024-04-15 | 6.65 | 6.74 | 0.13 | 1.97% | 6.53 | 6.81 | 129613 | 8676.83 | 0.71% |
| 2024-04-12 | 6.79 | 6.61 | -0.19 | -2.79% | 6.60 | 6.85 | 110870 | 7420.72 | 0.61% |
| 2024-04-11 | 6.70 | 6.80 | 0.02 | 0.29% | 6.68 | 6.89 | 86969 | 5930.49 | 0.48% |
| 2024-04-10 | 6.90 | 6.78 | -0.12 | -1.74% | 6.74 | 6.96 | 103342 | 7058.39 | 0.57% |
| 2024-04-09 | 6.88 | 6.90 | 0.02 | 0.29% | 6.83 | 6.94 | 82090 | 5649.94 | 0.45% |
| 2024-04-08 | 6.92 | 6.88 | -0.08 | -1.15% | 6.86 | 6.96 | 112986 | 7807.55 | 0.62% |
| 2024-04-03 | 6.95 | 6.96 | -0.01 | -0.14% | 6.88 | 7.05 | 125084 | 8715.87 | 0.69% |
| 2024-04-02 | 6.98 | 6.97 | 0.00 | 0.00% | 6.94 | 7.08 | 155170 | 10877.91 | 0.85% |
| 2024-04-01 | 6.80 | 6.97 | 0.14 | 2.05% | 6.78 | 7.02 | 232080 | 16002.77 | 1.27% |
| 2024-03-29 | 7.00 | 6.83 | -0.24 | -3.39% | 6.81 | 7.01 | 242875 | 16689.09 | 1.33% |
| 2024-03-28 | 7.37 | 7.07 | -0.31 | -4.20% | 6.88 | 7.43 | 522733 | 37053.02 | 2.87% |
| 2024-03-27 | 7.21 | 7.38 | 0.40 | 5.73% | 7.21 | 7.65 | 543171 | 40573.90 | 2.98% |
| 2024-03-26 | 6.85 | 6.98 | 0.12 | 1.75% | 6.84 | 6.98 | 117362 | 8120.49 | 0.64% |
| 2024-03-25 | 6.72 | 6.86 | 0.14 | 2.08% | 6.71 | 6.97 | 151009 | 10385.95 | 0.83% |
| 2024-03-22 | 6.83 | 6.72 | -0.13 | -1.90% | 6.70 | 6.84 | 70516 | 4761.79 | 0.39% |
| 2024-03-21 | 6.88 | 6.85 | -0.03 | -0.44% | 6.82 | 6.91 | 69281 | 4746.55 | 0.38% |
| 2024-03-20 | 6.88 | 6.88 | 0.00 | 0.00% | 6.83 | 6.91 | 66920 | 4600.36 | 0.37% |
| 2024-03-19 | 6.88 | 6.88 | -0.02 | -0.29% | 6.85 | 6.91 | 74758 | 5146.49 | 0.41% |
| 2024-03-18 | 6.84 | 6.90 | 0.05 | 0.73% | 6.83 | 6.92 | 96844 | 6668.66 | 0.53% |
| 2024-03-15 | 6.78 | 6.85 | 0.06 | 0.88% | 6.68 | 6.85 | 76414 | 5171.48 | 0.42% |
| 2024-03-14 | 6.81 | 6.79 | -0.03 | -0.44% | 6.76 | 6.90 | 63083 | 4301.31 | 0.35% |
| 2024-03-13 | 6.92 | 6.82 | -0.09 | -1.30% | 6.80 | 6.93 | 75347 | 5154.33 | 0.41% |
| 2024-03-12 | 6.89 | 6.91 | 0.01 | 0.14% | 6.83 | 6.92 | 97547 | 6716.94 | 0.54% |
| 2024-03-11 | 6.83 | 6.90 | 0.07 | 1.02% | 6.81 | 6.92 | 71723 | 4934.15 | 0.39% |
| 2024-03-08 | 6.84 | 6.83 | 0.01 | 0.15% | 6.77 | 6.86 | 71953 | 4905.18 | 0.39% |
| 2024-03-07 | 6.75 | 6.82 | 0.08 | 1.19% | 6.74 | 6.95 | 126708 | 8698.91 | 0.70% |
| 2024-03-06 | 6.77 | 6.74 | -0.04 | -0.59% | 6.73 | 6.83 | 60215 | 4074.48 | 0.33% |
| 2024-03-05 | 6.76 | 6.78 | 0.06 | 0.89% | 6.69 | 6.79 | 82208 | 5538.46 | 0.45% |
| 2024-03-04 | 6.89 | 6.72 | -0.15 | -2.18% | 6.70 | 6.90 | 100100 | 6757.41 | 0.55% |
| 2024-03-01 | 6.90 | 6.87 | -0.01 | -0.15% | 6.82 | 6.93 | 101493 | 6970.09 | 0.56% |
| 2024-02-29 | 6.71 | 6.88 | 0.13 | 1.93% | 6.67 | 6.90 | 120122 | 8157.75 | 0.66% |
| 2024-02-28 | 6.77 | 6.75 | -0.02 | -0.30% | 6.74 | 6.89 | 179572 | 12245.59 | 0.99% |
| 2024-02-27 | 6.73 | 6.77 | 0.05 | 0.74% | 6.68 | 6.77 | 90497 | 6087.00 | 0.50% |
| 2024-02-26 | 6.78 | 6.72 | -0.08 | -1.18% | 6.71 | 6.81 | 112676 | 7613.35 | 0.62% |
| 2024-02-23 | 6.83 | 6.80 | -0.02 | -0.29% | 6.71 | 6.85 | 112633 | 7613.50 | 0.62% |
| 2024-02-22 | 6.87 | 6.82 | -0.08 | -1.16% | 6.78 | 6.90 | 111610 | 7611.41 | 0.61% |
| 2024-02-21 | 6.77 | 6.90 | 0.09 | 1.32% | 6.74 | 6.97 | 141612 | 9748.23 | 0.78% |
| 2024-02-20 | 6.75 | 6.81 | 0.05 | 0.74% | 6.70 | 6.84 | 100610 | 6810.17 | 0.55% |
| 2024-02-19 | 6.81 | 6.76 | -0.04 | -0.59% | 6.68 | 6.81 | 166736 | 11228.90 | 0.92% |
| 2024-02-08 | 6.99 | 6.80 | -0.20 | -2.86% | 6.69 | 7.00 | 257164 | 17460.57 | 1.41% |
| 2024-02-07 | 6.82 | 7.00 | 0.12 | 1.74% | 6.75 | 7.04 | 239504 | 16490.69 | 1.31% |
| 2024-02-06 | 6.62 | 6.88 | 0.11 | 1.62% | 6.56 | 6.95 | 186450 | 12702.99 | 1.02% |
| 2024-02-05 | 6.58 | 6.77 | 0.10 | 1.50% | 6.46 | 6.85 | 214601 | 14243.20 | 1.18% |
| 2024-02-02 | 6.60 | 6.67 | -0.02 | -0.30% | 6.45 | 6.84 | 153247 | 10238.32 | 0.84% |